Canada markets open in 9 minutes

Oi S.A. (OIBR4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
1.8700-0.0200 (-1.06%)
As of 10:04AM BRT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.88001.88001.83001.87001.87003,900
May 09, 20241.85001.90001.81001.89001.890069,200
May 08, 20241.87001.90001.82001.88001.880084,700
May 07, 20241.87001.90001.86001.87001.870053,800
May 06, 20241.87001.93001.86001.86001.860042,400
May 03, 20241.89001.95001.88001.88001.8800104,200
May 02, 20241.90001.96001.89001.89001.890057,900
Apr 30, 20241.83002.01001.83001.91001.9100337,900
Apr 29, 20241.77001.85001.77001.85001.850069,600
Apr 26, 20241.79001.83001.79001.80001.800017,700
Apr 25, 20241.80001.83001.80001.80001.800049,000
Apr 24, 20241.81001.83001.79001.80001.8000108,000
Apr 23, 20241.85001.87001.79001.81001.810068,200
Apr 22, 20241.88001.88001.80001.82001.8200153,000
Apr 19, 20241.99001.99001.82001.87001.8700259,000
Apr 18, 20241.86001.95001.86001.91001.9100144,100
Apr 17, 20241.88001.90001.85001.87001.8700105,400
Apr 16, 20241.91001.91001.85001.87001.8700129,100
Apr 15, 20241.81001.88001.80001.86001.860081,000
Apr 12, 20241.83001.86001.80001.81001.810043,600
Apr 11, 20241.88001.88001.82001.83001.830018,600
Apr 10, 20241.84001.87001.80001.85001.850073,800
Apr 09, 20241.91001.91001.85001.85001.850050,700
Apr 08, 20241.86001.91001.85001.86001.860049,200
Apr 05, 20241.88001.97001.86001.86001.8600100,800
Apr 04, 20241.81001.99001.81001.92001.9200114,900
Apr 03, 20241.86001.86001.82001.85001.850021,500
Apr 02, 20241.86001.89001.81001.86001.860052,900
Apr 01, 20241.88001.89001.85001.85001.850029,300
Mar 28, 20241.88001.90001.86001.89001.8900124,900
Mar 27, 20241.96001.96001.81001.85001.8500355,300
Mar 26, 20241.99002.18001.91001.95001.9500557,100
Mar 25, 20241.95002.17001.95001.99001.9900684,200
Mar 22, 20241.80001.88001.80001.84001.8400128,100
Mar 21, 20241.93002.08001.82001.83001.8300246,200
Mar 20, 20241.96001.97001.90001.90001.900055,200
Mar 19, 20241.76001.98001.74001.92001.9200270,800
Mar 18, 20241.83001.90001.77001.78001.780061,000
Mar 15, 20241.82001.92001.82001.83001.830038,400
Mar 14, 20241.96001.97001.85001.85001.850074,700
Mar 13, 20241.97002.02001.90001.96001.9600103,000
Mar 12, 20241.99002.01001.90001.95001.9500148,800
Mar 11, 20242.03002.09001.96001.99001.9900122,600
Mar 08, 20241.84002.07001.82002.01002.0100344,300
Mar 07, 20241.91001.91001.84001.85001.850024,500
Mar 06, 20241.90001.99001.82001.85001.8500171,600
Mar 05, 20242.01002.05001.86001.98001.9800282,900
Mar 04, 20242.06002.07002.01002.01002.010082,800
Mar 01, 20242.11002.14002.04002.04002.0400338,100
Feb 29, 20242.20002.22002.10002.11002.1100428,800
Feb 28, 20242.20002.25002.17002.21002.2100167,800
Feb 27, 20242.23002.33002.19002.29002.2900408,800
Feb 26, 20242.68002.74002.17002.23002.23001,031,000
Feb 23, 20242.79003.05002.60002.68002.68001,287,000
Feb 22, 20242.56003.18002.56002.75002.75001,884,300
Feb 21, 20242.29002.54002.29002.51002.5100723,800
Feb 20, 20242.16002.46002.15002.26002.2600589,000
Feb 19, 20242.12002.22002.03002.15002.1500453,800
Feb 16, 20242.14002.21002.06002.12002.1200152,600
Feb 15, 20242.16002.25002.11002.13002.1300180,300
Feb 14, 20242.04002.24002.04002.12002.1200201,400
Feb 09, 20242.02002.17001.89002.04002.0400555,100
Feb 08, 20241.75002.37001.70002.02002.02001,098,600
Feb 07, 20241.57001.83001.54001.72001.7200623,000
Feb 06, 20241.49001.59001.48001.57001.570088,700
Feb 05, 20241.49001.50001.48001.48001.480022,900
Feb 02, 20241.50001.52001.50001.51001.510027,100
Feb 01, 20241.52001.55001.48001.49001.490049,000
Jan 31, 20241.52001.54001.51001.52001.520066,200
Jan 30, 20241.54001.55001.51001.53001.530028,300
Jan 29, 20241.57001.61001.55001.57001.570045,000
Jan 26, 20241.58001.69001.56001.57001.5700183,400
Jan 25, 20241.57001.58001.54001.57001.57008,900
Jan 24, 20241.54001.60001.53001.55001.550049,900
Jan 23, 20241.54001.55001.52001.53001.530011,600
Jan 22, 20241.54001.56001.53001.54001.540016,800
Jan 19, 20241.54001.54001.52001.54001.540012,500
Jan 18, 20241.57001.57001.51001.55001.550020,400
Jan 17, 20241.58001.59001.56001.57001.57007,500
Jan 16, 20241.59001.60001.58001.58001.580032,000
Jan 15, 20241.59001.62001.58001.59001.590026,100
Jan 12, 20241.59001.61001.59001.60001.600011,400
Jan 11, 20241.60001.61001.58001.59001.590018,200
Jan 10, 20241.60001.64001.59001.60001.600032,100
Jan 09, 20241.62001.64001.59001.59001.590032,400
Jan 08, 20241.62001.64001.62001.62001.620016,000
Jan 05, 20241.62001.63001.61001.62001.62006,300
Jan 04, 20241.63001.64001.61001.62001.620013,400
Jan 03, 20241.62001.66001.61001.64001.640011,300
Jan 02, 20241.63001.66001.62001.63001.630026,600
Dec 28, 20231.66001.67001.58001.63001.6300101,100
Dec 27, 20231.64001.67001.63001.67001.670018,700
Dec 26, 20231.65001.67001.64001.64001.640036,400
Dec 22, 20231.67001.67001.65001.66001.660016,500
Dec 21, 20231.66001.68001.65001.67001.670023,900
Dec 20, 20231.66001.67001.64001.67001.670025,600
Dec 19, 20231.68001.69001.64001.65001.650019,600
Dec 18, 20231.65001.70001.61001.64001.640034,300
Dec 15, 20231.69001.69001.65001.67001.67009,800
Dec 14, 20231.67001.69001.67001.68001.680027,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...